KOSPI 200 Risk Control 8% (KS200RCTRL8)

KS200RCTRL8
🏛️ 韓国 →
1,757.31
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-30 1,589.32 1,591.49 1,584.39 1,584.84 0.0M
2021-12-29 1,591.39 1,591.94 1,587.50 1,588.66 0.0M
2021-12-28 1,592.45 1,594.69 1,589.31 1,594.69 0.0M
2021-12-27 1,593.83 1,594.45 1,590.77 1,591.12 0.0M
2021-12-24 1,592.51 1,596.23 1,592.43 1,593.61 0.0M
2021-12-23 1,590.11 1,590.63 1,587.02 1,590.34 0.0M
2021-12-22 1,588.49 1,590.10 1,585.73 1,587.47 0.0M
2021-12-21 1,585.08 1,586.33 1,580.74 1,584.53 0.0M
2021-12-20 1,587.80 1,588.05 1,580.42 1,580.95 0.0M
2021-12-17 1,585.01 1,591.21 1,584.79 1,591.13 0.0M
2021-12-16 1,591.05 1,592.08 1,585.96 1,589.35 0.0M
2021-12-15 1,584.28 1,586.67 1,582.72 1,586.56 0.0M
2021-12-14 1,584.99 1,588.37 1,583.58 1,586.18 0.0M
2021-12-13 1,591.53 1,596.91 1,588.22 1,588.67 0.0M
2021-12-10 1,589.83 1,591.01 1,587.63 1,589.51 0.0M
2021-12-09 1,589.75 1,593.74 1,588.03 1,593.74 0.0M
2021-12-08 1,592.03 1,595.37 1,587.17 1,588.46 0.0M
2021-12-07 1,582.43 1,587.33 1,580.28 1,587.12 0.0M
2021-12-06 1,578.37 1,584.45 1,575.15 1,582.35 0.0M
2021-12-03 1,575.86 1,582.85 1,573.39 1,581.02 0.0M
2021-12-02 1,564.03 1,577.79 1,563.80 1,577.79 0.0M
2021-12-01 1,558.13 1,570.11 1,553.64 1,568.69 0.0M
2021-11-30 1,574.30 1,576.71 1,548.72 1,553.02 0.0M
2021-11-29 1,567.49 1,574.01 1,564.01 1,568.16 0.0M
2021-11-26 1,583.75 1,587.58 1,572.58 1,574.11 0.0M
2021-11-25 1,592.50 1,592.51 1,585.61 1,586.02 0.0M
2021-11-24 1,596.29 1,598.88 1,588.32 1,592.00 0.0M
2021-11-23 1,598.92 1,599.07 1,592.29 1,593.77 0.0M
2021-11-22 1,587.97 1,599.62 1,587.26 1,598.27 0.0M
2021-11-19 1,578.82 1,584.47 1,577.66 1,583.30 0.0M
2021-11-18 1,580.34 1,582.29 1,575.97 1,577.86 0.0M
2021-11-17 1,590.75 1,591.17 1,580.04 1,581.32 0.0M
2021-11-16 1,589.09 1,593.49 1,586.87 1,589.32 0.0M
2021-11-15 1,588.05 1,591.89 1,586.03 1,589.79 0.0M
2021-11-12 1,580.57 1,585.21 1,577.71 1,582.77 0.0M
2021-11-11 1,571.61 1,575.10 1,569.59 1,575.00 0.0M
2021-11-10 1,578.51 1,581.21 1,574.47 1,575.40 0.0M
2021-11-09 1,579.64 1,585.42 1,578.29 1,581.38 0.0M
2021-11-08 1,580.96 1,581.84 1,574.25 1,580.22 0.0M
2021-11-05 1,587.49 1,587.60 1,577.31 1,580.52 0.0M
2021-11-04 1,585.29 1,588.20 1,581.79 1,582.93 0.0M
2021-11-03 1,588.94 1,589.11 1,578.53 1,579.89 0.0M
2021-11-02 1,583.74 1,592.29 1,583.74 1,587.59 0.0M
2021-11-01 1,581.03 1,582.94 1,579.27 1,580.25 0.0M
2021-10-29 1,589.24 1,590.28 1,577.26 1,578.20 0.0M
2021-10-28 1,587.45 1,591.67 1,586.03 1,586.03 0.0M
2021-10-27 1,592.37 1,593.04 1,586.76 1,588.30 0.0M
2021-10-26 1,591.52 1,594.30 1,589.40 1,593.43 0.0M
2021-10-25 1,583.82 1,588.91 1,580.29 1,587.53 0.0M
2021-10-22 1,584.27 1,587.30 1,582.48 1,585.02 0.0M
2021-10-21 1,585.31 1,588.14 1,583.60 1,584.76 0.0M
2021-10-20 1,590.94 1,591.81 1,585.33 1,585.54 0.0M
2021-10-19 1,586.25 1,588.64 1,584.81 1,587.92 0.0M
2021-10-18 1,584.95 1,585.99 1,579.65 1,582.96 0.0M
2021-10-15 1,584.21 1,586.53 1,581.98 1,584.57 0.0M
2021-10-14 1,576.05 1,579.35 1,574.71 1,579.29 0.0M
2021-10-13 1,565.12 1,573.61 1,563.89 1,571.18 0.0M
2021-10-12 1,574.36 1,574.86 1,563.56 1,565.96 0.0M
2021-10-08 1,580.49 1,580.91 1,574.88 1,575.98 0.0M
2021-10-07 1,573.49 1,578.01 1,571.50 1,577.03 0.0M
2021-10-06 1,582.83 1,585.15 1,567.32 1,567.32 0.0M
2021-10-05 1,584.82 1,584.86 1,572.08 1,577.68 0.0M
2021-10-01 1,598.39 1,600.16 1,588.72 1,589.87 0.0M
2021-09-30 1,597.91 1,604.60 1,595.36 1,601.54 0.0M
2021-09-29 1,599.86 1,603.36 1,592.89 1,599.19 0.0M
2021-09-28 1,619.39 1,620.07 1,610.02 1,610.80 0.0M
2021-09-27 1,616.60 1,623.12 1,616.01 1,619.80 0.0M
2021-09-24 1,621.53 1,622.96 1,616.25 1,617.59 0.0M
2021-09-23 1,616.34 1,619.45 1,613.61 1,618.69 0.0M
2021-09-17 1,615.95 1,620.03 1,612.91 1,619.41 0.0M
2021-09-16 1,624.71 1,625.45 1,615.76 1,616.45 0.0M
2021-09-15 1,621.09 1,625.32 1,619.05 1,622.42 0.0M
2021-09-14 1,619.43 1,625.63 1,619.30 1,621.58 0.0M
2021-09-13 1,613.22 1,619.08 1,611.77 1,617.15 0.0M
2021-09-10 1,614.23 1,617.15 1,610.91 1,615.42 0.0M
2021-09-09 1,620.77 1,623.50 1,612.04 1,613.03 0.0M
2021-09-08 1,627.93 1,629.99 1,623.06 1,624.96 0.0M
2021-09-07 1,633.62 1,633.67 1,627.79 1,630.28 0.0M
2021-09-06 1,632.20 1,635.06 1,630.35 1,634.45 0.0M
2021-09-03 1,629.95 1,633.42 1,627.86 1,632.50 0.0M
2021-09-02 1,632.39 1,634.04 1,625.55 1,627.00 0.0M
2021-09-01 1,632.33 1,635.78 1,629.05 1,633.56 0.0M
2021-08-31 1,619.93 1,633.50 1,616.59 1,633.32 0.0M
2021-08-30 1,623.98 1,625.13 1,617.22 1,619.59 0.0M
2021-08-27 1,614.77 1,620.00 1,611.75 1,617.43 0.0M
2021-08-26 1,624.41 1,626.45 1,616.75 1,617.64 0.0M
2021-08-25 1,623.60 1,626.93 1,618.02 1,623.50 0.0M
2021-08-24 1,614.35 1,621.81 1,614.00 1,621.05 0.0M
2021-08-23 1,607.37 1,613.62 1,602.53 1,607.84 0.0M
2021-08-20 1,611.66 1,614.65 1,598.14 1,600.95 0.0M
2021-08-19 1,619.19 1,622.97 1,608.48 1,608.57 0.0M
2021-08-18 1,619.31 1,627.39 1,614.85 1,623.73 0.0M
2021-08-17 1,627.54 1,630.62 1,618.25 1,620.00 0.0M
2021-08-13 1,637.98 1,639.16 1,624.20 1,628.48 0.0M
2021-08-12 1,641.15 1,645.19 1,638.04 1,639.75 0.0M
2021-08-11 1,648.22 1,651.25 1,643.19 1,643.93 0.0M
2021-08-10 1,658.54 1,658.63 1,648.42 1,650.68 0.0M
2021-08-09 1,655.98 1,658.75 1,653.31 1,656.12 0.0M
2021-08-06 1,661.70 1,664.72 1,657.16 1,658.96 0.0M
2021-08-05 1,664.51 1,666.93 1,660.61 1,661.49 0.0M
2021-08-04 1,655.90 1,664.94 1,653.36 1,663.77 0.0M
2021-08-03 1,647.11 1,653.02 1,646.84 1,653.02 0.0M
2021-08-02 1,646.38 1,647.40 1,639.73 1,647.34 0.0M
2021-07-30 1,649.82 1,649.96 1,641.72 1,641.72 0.0M
2021-07-29 1,654.54 1,655.67 1,649.92 1,652.44 0.0M
2021-07-28 1,648.20 1,652.85 1,644.43 1,651.77 0.0M
2021-07-27 1,653.66 1,655.59 1,649.42 1,649.96 0.0M
2021-07-26 1,659.38 1,659.65 1,648.48 1,648.50 0.0M
2021-07-23 1,656.67 1,659.39 1,653.83 1,656.28 0.0M
2021-07-22 1,650.76 1,656.97 1,650.57 1,655.94 0.0M
2021-07-21 1,655.32 1,655.92 1,645.07 1,645.33 0.0M
2021-07-20 1,647.77 1,650.85 1,645.75 1,650.42 0.0M
2021-07-19 1,657.35 1,657.35 1,651.15 1,652.93 0.0M
2021-07-16 1,664.77 1,664.77 1,658.55 1,662.12 0.0M
2021-07-15 1,661.00 1,665.90 1,658.90 1,665.73 0.0M
2021-07-14 1,661.42 1,661.47 1,656.41 1,659.73 0.0M
2021-07-13 1,657.48 1,662.79 1,657.48 1,661.85 0.0M
2021-07-12 1,651.70 1,656.78 1,651.70 1,655.38 0.0M
2021-07-09 1,655.98 1,655.98 1,642.12 1,648.84 0.0M
2021-07-08 1,666.18 1,668.63 1,657.76 1,657.82 0.0M
2021-07-07 1,669.97 1,669.97 1,663.59 1,665.74 0.0M
2021-07-06 1,667.58 1,672.45 1,667.58 1,670.34 0.0M
2021-07-05 1,665.04 1,669.17 1,665.04 1,667.03 0.0M
2021-07-02 1,664.60 1,667.69 1,663.25 1,664.06 0.0M
2021-07-01 1,669.31 1,669.73 1,663.75 1,664.64 0.0M
2021-06-30 1,667.11 1,671.70 1,667.01 1,669.00 0.0M
2021-06-29 1,671.85 1,672.04 1,664.32 1,666.71 0.0M
2021-06-28 1,672.35 1,673.66 1,668.46 1,670.96 0.0M
2021-06-25 1,668.89 1,674.84 1,668.89 1,671.64 0.0M
2021-06-24 1,666.87 1,669.85 1,665.93 1,668.24 0.0M
2021-06-23 1,662.18 1,666.51 1,662.18 1,665.52 0.0M
2021-06-22 1,658.32 1,662.74 1,658.32 1,661.79 0.0M
2021-06-21 1,661.97 1,661.97 1,654.45 1,657.34 0.0M
2021-06-18 1,662.29 1,665.08 1,661.71 1,662.59 0.0M
2021-06-17 1,664.94 1,664.97 1,659.29 1,662.14 0.0M
2021-06-16 1,661.31 1,666.17 1,660.85 1,665.44 0.0M
2021-06-15 1,660.12 1,662.42 1,658.88 1,661.20 0.0M
2021-06-14 1,659.08 1,660.33 1,657.14 1,659.82 0.0M
2021-06-11 1,654.74 1,660.01 1,654.74 1,659.14 0.0M
2021-06-10 1,652.81 1,656.41 1,651.79 1,654.36 0.0M
2021-06-09 1,658.47 1,658.69 1,652.69 1,652.69 0.0M
2021-06-08 1,659.63 1,662.13 1,657.56 1,659.18 0.0M
2021-06-07 1,659.08 1,663.15 1,656.26 1,659.68 0.0M
2021-06-04 1,660.23 1,660.23 1,654.29 1,658.19 0.0M
2021-06-03 1,655.36 1,662.84 1,655.36 1,660.44 0.0M
2021-06-02 1,655.90 1,659.30 1,653.87 1,655.27 0.0M
2021-06-01 1,652.38 1,658.07 1,650.80 1,655.49 0.0M
2021-05-31 1,649.89 1,652.50 1,647.07 1,652.12 0.0M
2021-05-28 1,646.43 1,651.51 1,646.04 1,649.33 0.0M
2021-05-27 1,646.47 1,647.11 1,640.75 1,645.18 0.0M
2021-05-26 1,647.20 1,649.42 1,644.53 1,645.92 0.0M
2021-05-25 1,643.60 1,647.71 1,642.67 1,647.03 0.0M
2021-05-24 1,643.59 1,645.23 1,640.03 1,641.70 0.0M
2021-05-21 1,645.22 1,651.71 1,641.82 1,643.76 0.0M
2021-05-20 1,645.56 1,645.56 1,639.56 1,643.18 0.0M
2021-05-18 1,638.33 1,646.30 1,638.33 1,645.12 0.0M
2021-05-17 1,643.50 1,645.21 1,635.22 1,638.30 0.0M
2021-05-14 1,637.13 1,643.15 1,637.13 1,640.91 0.0M
2021-05-13 1,640.60 1,642.89 1,632.40 1,635.09 0.0M
2021-05-12 1,655.26 1,655.62 1,639.66 1,644.10 0.0M
2021-05-11 1,663.92 1,663.92 1,652.81 1,655.29 0.0M
2021-05-10 1,655.61 1,668.08 1,655.61 1,666.29 0.0M
2021-05-07 1,651.44 1,656.98 1,650.61 1,654.77 0.0M
2021-05-06 1,646.70 1,651.63 1,642.83 1,651.63 0.0M
2021-05-04 1,642.35 1,646.58 1,638.32 1,646.58 0.0M
2021-05-03 1,644.78 1,650.73 1,639.60 1,641.30 0.0M
2021-04-30 1,651.01 1,651.35 1,643.48 1,644.43 0.0M
2021-04-29 1,653.18 1,656.30 1,648.57 1,650.48 0.0M
2021-04-28 1,659.34 1,660.04 1,651.40 1,652.27 0.0M
2021-04-27 1,659.70 1,660.99 1,656.65 1,659.23 0.0M
2021-04-26 1,654.44 1,659.53 1,654.16 1,659.53 0.0M
2021-04-23 1,651.19 1,654.30 1,645.82 1,653.57 0.0M
2021-04-22 1,651.74 1,656.31 1,651.74 1,652.16 0.0M
2021-04-21 1,659.94 1,660.03 1,650.23 1,651.30 0.0M
2021-04-20 1,657.95 1,661.58 1,657.27 1,661.48 0.0M
2021-04-19 1,659.03 1,661.04 1,656.97 1,658.01 0.0M
2021-04-16 1,658.56 1,661.13 1,656.67 1,658.56 0.0M
2021-04-15 1,655.98 1,660.96 1,655.96 1,658.84 0.0M
2021-04-14 1,654.34 1,657.52 1,652.94 1,656.34 0.0M
2021-04-13 1,648.60 1,655.15 1,648.00 1,654.24 0.0M
2021-04-12 1,648.98 1,651.25 1,647.05 1,648.36 0.0M
2021-04-09 1,651.83 1,653.42 1,647.27 1,648.39 0.0M
2021-04-08 1,651.20 1,651.84 1,648.63 1,651.34 0.0M
2021-04-07 1,650.64 1,652.89 1,649.32 1,651.14 0.0M
2021-04-06 1,649.53 1,652.14 1,647.61 1,650.26 0.0M
2021-04-05 1,649.47 1,650.69 1,646.37 1,649.16 0.0M
2021-04-02 1,646.28 1,649.40 1,646.11 1,647.92 0.0M
2021-04-01 1,640.74 1,643.69 1,640.23 1,643.33 0.0M
2021-03-31 1,640.77 1,643.89 1,638.64 1,638.64 0.0M
2021-03-30 1,635.79 1,641.06 1,635.79 1,640.22 0.0M
2021-03-29 1,637.40 1,638.23 1,633.84 1,635.49 0.0M
2021-03-26 1,632.41 1,636.44 1,632.41 1,636.28 0.0M
2021-03-25 1,630.17 1,634.59 1,628.67 1,631.73 0.0M
2021-03-24 1,630.45 1,631.95 1,627.05 1,630.22 0.0M
2021-03-23 1,636.18 1,639.54 1,631.55 1,631.87 0.0M
2021-03-22 1,636.18 1,637.79 1,633.45 1,635.90 0.0M
2021-03-19 1,639.98 1,639.98 1,633.73 1,636.10 0.0M
2021-03-18 1,638.17 1,644.23 1,638.17 1,640.32 0.0M
2021-03-17 1,640.58 1,640.82 1,634.48 1,637.16 0.0M
2021-03-16 1,637.95 1,641.28 1,637.24 1,640.51 0.0M
2021-03-15 1,639.73 1,640.86 1,636.68 1,637.27 0.0M
2021-03-12 1,636.64 1,640.84 1,636.64 1,639.19 0.0M
2021-03-11 1,626.91 1,636.20 1,626.91 1,633.88 0.0M
2021-03-10 1,628.86 1,633.66 1,624.84 1,625.96 0.0M
2021-03-09 1,629.79 1,631.28 1,621.86 1,628.25 0.0M
2021-03-08 1,635.07 1,638.34 1,630.08 1,630.77 0.0M
2021-03-05 1,635.38 1,635.79 1,628.67 1,634.18 0.0M
2021-03-04 1,640.58 1,640.58 1,633.72 1,636.13 0.0M
2021-03-03 1,636.30 1,641.35 1,634.52 1,641.35 0.0M
2021-03-02 1,633.25 1,643.24 1,633.25 1,636.58 0.0M
2021-02-26 1,641.84 1,641.84 1,629.35 1,632.19 0.0M
2021-02-25 1,633.73 1,642.97 1,633.73 1,642.95 0.0M
2021-02-24 1,636.86 1,640.55 1,629.14 1,629.40 0.0M
2021-02-23 1,636.22 1,640.11 1,632.61 1,636.87 0.0M
2021-02-22 1,642.11 1,645.48 1,637.70 1,637.76 0.0M
2021-02-19 1,638.60 1,641.52 1,633.09 1,641.16 0.0M
2021-02-18 1,643.64 1,644.87 1,638.11 1,638.11 0.0M
2021-02-17 1,648.07 1,648.11 1,641.80 1,643.85 0.0M
2021-02-16 1,646.86 1,650.58 1,645.95 1,648.08 0.0M
2021-02-15 1,640.87 1,647.57 1,640.87 1,646.16 0.0M
2021-02-10 1,638.63 1,641.28 1,635.51 1,639.71 0.0M
2021-02-09 1,640.59 1,644.21 1,638.15 1,638.18 0.0M
2021-02-08 1,641.91 1,643.87 1,638.58 1,639.05 0.0M
2021-02-05 1,639.70 1,643.46 1,637.99 1,642.69 0.0M
2021-02-04 1,644.83 1,645.05 1,636.03 1,638.36 0.0M
2021-02-03 1,642.04 1,646.16 1,639.54 1,644.20 0.0M
2021-02-02 1,636.90 1,646.28 1,636.90 1,640.59 0.0M
2021-02-01 1,626.24 1,635.80 1,622.59 1,635.73 0.0M
2021-01-29 1,637.58 1,640.28 1,624.68 1,626.03 0.0M
2021-01-28 1,641.80 1,641.80 1,633.64 1,636.24 0.0M
2021-01-27 1,645.34 1,650.01 1,642.05 1,642.42 0.0M
2021-01-26 1,652.93 1,653.69 1,644.08 1,644.99 0.0M
2021-01-25 1,645.57 1,654.29 1,645.18 1,653.76 0.0M
2021-01-22 1,648.10 1,650.69 1,645.07 1,645.07 0.0M
2021-01-21 1,643.44 1,648.22 1,642.89 1,647.69 0.0M
2021-01-20 1,643.33 1,646.94 1,638.28 1,642.33 0.0M
2021-01-19 1,630.30 1,642.17 1,629.83 1,640.03 0.0M
2021-01-18 1,638.42 1,638.42 1,629.10 1,630.53 0.0M
2021-01-15 1,647.36 1,652.21 1,638.90 1,638.98 0.0M
2021-01-14 1,647.39 1,648.32 1,644.61 1,646.90 0.0M
2021-01-13 1,645.29 1,649.76 1,642.74 1,647.32 0.0M
2021-01-12 1,648.19 1,649.47 1,633.24 1,645.17 0.0M
2021-01-11 1,649.14 1,668.40 1,640.81 1,648.51 0.0M
2021-01-08 1,626.60 1,649.47 1,626.60 1,647.44 0.0M
2021-01-07 1,616.67 1,629.86 1,616.66 1,625.15 0.0M
2021-01-06 1,619.68 1,625.91 1,613.01 1,614.26 0.0M
2021-01-05 1,610.48 1,619.28 1,605.83 1,619.28 0.0M
2021-01-04 1,595.70 1,611.88 1,594.90 1,610.59 0.0M